BKPTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.000985 | -0.000017 | -1.70% | 0.000998 | 0.001009 | 0.000974 | 942,043.00 |
27 Jun 2024 | 0.001002 | 0.000019 | 1.93% | 0.00099 | 0.00101 | 0.000978 | 1,082,301.00 |
26 Jun 2024 | 0.000983 | -0.000013 | -1.31% | 0.000994 | 0.001009 | 0.000979 | 2,059,696.00 |
25 Jun 2024 | 0.000996 | -0.00000600 | -0.60% | 0.001003 | 0.001022 | 0.00099 | 670,690.00 |
24 Jun 2024 | 0.001002 | -0.00000800 | -0.79% | 0.001014 | 0.001021 | 0.000981 | 913,982.00 |
23 Jun 2024 | 0.00101 | -0.000018 | -1.75% | 0.00103 | 0.001038 | 0.001009 | 537,200.00 |
22 Jun 2024 | 0.001028 | -0.00000300 | -0.29% | 0.001033 | 0.001035 | 0.001015 | 919,229.00 |
21 Jun 2024 | 0.001031 | 0.00000200 | 0.19% | 0.00103 | 0.001035 | 0.001015 | 543,905.00 |
20 Jun 2024 | 0.001029 | -0.00000400 | -0.39% | 0.00105 | 0.001058 | 0.001022 | 867,374.00 |
19 Jun 2024 | 0.001033 | 0.00 | 0.00% | 0.001033 | 0.001033 | 0.001033 | 0.00 |
18 Jun 2024 | 0.001033 | -0.000018 | -1.71% | 0.001043 | 0.00105 | 0.001011 | 568,829.00 |
17 Jun 2024 | 0.001051 | -0.00001 | -0.94% | 0.001063 | 0.00107 | 0.001032 | 449,932.00 |
16 Jun 2024 | 0.001061 | 0.00000700 | 0.66% | 0.001048 | 0.001068 | 0.001046 | 370,518.00 |
15 Jun 2024 | 0.001054 | 0.00000400 | 0.38% | 0.001045 | 0.001064 | 0.001042 | 953,586.00 |
14 Jun 2024 | 0.00105 | 0.00000600 | 0.57% | 0.001041 | 0.001059 | 0.00103 | 880,690.00 |
13 Jun 2024 | 0.001044 | -0.000027 | -2.52% | 0.001063 | 0.001065 | 0.001033 | 1,496,943.00 |
12 Jun 2024 | 0.001071 | 0.000038 | 3.68% | 0.001049 | 0.001089 | 0.001031 | 1,064,664.00 |
11 Jun 2024 | 0.001033 | -0.000044 | -4.09% | 0.001068 | 0.001082 | 0.00103 | 1,532,245.00 |
10 Jun 2024 | 0.001077 | -0.000073 | -6.35% | 0.001151 | 0.00116 | 0.001056 | 2,244,143.00 |
09 Jun 2024 | 0.00115 | -0.000016 | -1.37% | 0.001158 | 0.001168 | 0.001142 | 750,046.00 |
08 Jun 2024 | 0.001166 | 0.00000600 | 0.52% | 0.001157 | 0.001184 | 0.00115 | 951,692.00 |
07 Jun 2024 | 0.00116 | -0.000036 | -3.01% | 0.001201 | 0.001205 | 0.001146 | 1,293,357.00 |
06 Jun 2024 | 0.001196 | 0.00000300 | 0.25% | 0.001195 | 0.001213 | 0.001173 | 1,199,076.00 |
05 Jun 2024 | 0.001193 | -0.000025 | -2.05% | 0.001219 | 0.001246 | 0.001182 | 1,183,387.00 |
04 Jun 2024 | 0.001218 | 0.000077 | 6.75% | 0.001144 | 0.001219 | 0.001136 | 746,322.00 |
03 Jun 2024 | 0.001141 | 0.00000500 | 0.44% | 0.001133 | 0.001182 | 0.001125 | 1,019,821.00 |
02 Jun 2024 | 0.001136 | -0.00000200 | -0.18% | 0.001127 | 0.001145 | 0.001117 | 874,570.00 |
01 Jun 2024 | 0.001138 | 0.00000300 | 0.26% | 0.001121 | 0.001151 | 0.001117 | 1,830,828.00 |
31 May 2024 | 0.001135 | -0.000102 | -8.25% | 0.001226 | 0.001248 | 0.001132 | 1,643,041.00 |
30 May 2024 | 0.001237 | -0.000027 | -2.14% | 0.001261 | 0.00127 | 0.001221 | 797,155.00 |
29 May 2024 | 0.001264 | -0.00000700 | -0.55% | 0.001274 | 0.001284 | 0.001247 | 910,569.00 |
28 May 2024 | 0.001271 | -0.000018 | -1.40% | 0.001303 | 0.001305 | 0.001263 | 1,092,572.00 |
27 May 2024 | 0.001289 | -0.000017 | -1.30% | 0.001303 | 0.001324 | 0.001283 | 961,976.00 |
26 May 2024 | 0.001306 | 0.00000200 | 0.15% | 0.001296 | 0.001317 | 0.00129 | 795,799.00 |
25 May 2024 | 0.001304 | 0.000052 | 4.15% | 0.001264 | 0.001315 | 0.001251 | 1,004,566.00 |
24 May 2024 | 0.001252 | -0.000013 | -1.03% | 0.001275 | 0.001289 | 0.001228 | 1,071,872.00 |
23 May 2024 | 0.001265 | -0.000019 | -1.48% | 0.001282 | 0.001296 | 0.001248 | 746,570.00 |
22 May 2024 | 0.001284 | 0.00 | 0.00% | 0.001304 | 0.001305 | 0.001274 | 761,490.00 |
21 May 2024 | 0.001284 | 0.000065 | 5.33% | 0.001225 | 0.001303 | 0.001208 | 1,833,927.00 |
20 May 2024 | 0.001219 | 0.000017 | 1.41% | 0.001192 | 0.001235 | 0.001183 | 368,004.00 |
19 May 2024 | 0.001202 | 0.00000300 | 0.25% | 0.001204 | 0.001215 | 0.001187 | 1,009,170.00 |
18 May 2024 | 0.001199 | 0.00000200 | 0.17% | 0.001201 | 0.001214 | 0.001184 | 908,515.00 |
17 May 2024 | 0.001197 | -0.000114 | -8.70% | 0.001308 | 0.001316 | 0.001111 | 1,198,659.00 |
16 May 2024 | 0.001311 | -0.00002 | -1.50% | 0.001332 | 0.001346 | 0.001296 | 639,111.00 |
15 May 2024 | 0.001331 | 0.000027 | 2.07% | 0.001306 | 0.001349 | 0.001295 | 733,215.00 |
14 May 2024 | 0.001304 | -0.00014 | -9.70% | 0.001443 | 0.001455 | 0.001284 | 1,305,953.00 |
13 May 2024 | 0.001444 | -0.000023 | -1.57% | 0.00147 | 0.001489 | 0.001437 | 1,302,574.00 |
12 May 2024 | 0.001467 | -0.000036 | -2.40% | 0.001499 | 0.001512 | 0.001466 | 614,839.00 |
11 May 2024 | 0.001503 | -0.00000100 | -0.07% | 0.001512 | 0.001522 | 0.001487 | 511,006.00 |
10 May 2024 | 0.001504 | -0.000052 | -3.34% | 0.001549 | 0.001569 | 0.001494 | 630,170.00 |
09 May 2024 | 0.001556 | 0.000013 | 0.84% | 0.001545 | 0.001557 | 0.001541 | 50,449.00 |
08 May 2024 | 0.001543 | 0.000024 | 1.58% | 0.001511 | 0.001547 | 0.001511 | 651,065.00 |
07 May 2024 | 0.001519 | -0.000054 | -3.43% | 0.001559 | 0.001584 | 0.001504 | 931,150.00 |
06 May 2024 | 0.001573 | -0.000011 | -0.69% | 0.001593 | 0.001624 | 0.001573 | 460,442.00 |
05 May 2024 | 0.001584 | 0.00000400 | 0.25% | 0.001592 | 0.001605 | 0.001559 | 367,034.00 |
04 May 2024 | 0.00158 | 0.000012 | 0.77% | 0.001568 | 0.001748 | 0.001555 | 1,249,472.00 |
03 May 2024 | 0.001568 | 0.000068 | 4.53% | 0.001521 | 0.001568 | 0.001496 | 403,301.00 |
02 May 2024 | 0.0015 | 0.00000900 | 0.60% | 0.001512 | 0.001538 | 0.001464 | 659,599.00 |
01 May 2024 | 0.001491 | -0.00005 | -3.24% | 0.00154 | 0.001544 | 0.001459 | 689,281.00 |
30 Abr 2024 | 0.001541 | -0.000037 | -2.34% | 0.001556 | 0.001584 | 0.001486 | 404,355.00 |
29 Abr 2024 | 0.001578 | 0.000014 | 0.90% | 0.001544 | 0.001578 | 0.001522 | 582,560.00 |
28 Abr 2024 | 0.001564 | 0.000044 | 2.89% | 0.001544 | 0.001589 | 0.001525 | 1,074,636.00 |
27 Abr 2024 | 0.00152 | -0.000017 | -1.11% | 0.001527 | 0.001558 | 0.001484 | 964,061.00 |
26 Abr 2024 | 0.001537 | -0.000015 | -0.97% | 0.001544 | 0.001566 | 0.001508 | 1,025,515.00 |
25 Abr 2024 | 0.001552 | 0.000033 | 2.17% | 0.001547 | 0.001571 | 0.001533 | 483,211.00 |
24 Abr 2024 | 0.001519 | 0.000134 | 9.68% | 0.001522 | 0.001522 | 0.001519 | 8,759.00 |
23 Abr 2024 | 0.001385 | 0.00 | 0.00% | 0.001385 | 0.001385 | 0.001385 | 0.00 |
22 Abr 2024 | 0.001385 | 0.00 | 0.00% | 0.001385 | 0.001385 | 0.001385 | 0.00 |
21 Abr 2024 | 0.001385 | 0.00 | 0.00% | 0.001385 | 0.001385 | 0.001385 | 0.00 |
20 Abr 2024 | 0.001385 | 0.00 | 0.00% | 0.001385 | 0.001385 | 0.001385 | 0.00 |
19 Abr 2024 | 0.001385 | 0.00 | 0.00% | 0.001361 | 0.001385 | 0.001358 | 52,554.00 |
18 Abr 2024 | 0.001385 | 0.00 | 0.00% | 0.001385 | 0.001385 | 0.001385 | 4,814.00 |
17 Abr 2024 | 0.001385 | -0.000112 | -7.48% | 0.001385 | 0.001385 | 0.001385 | 3,304.00 |
16 Abr 2024 | 0.001497 | 0.00 | 0.00% | 0.001497 | 0.001497 | 0.001497 | 0.00 |
15 Abr 2024 | 0.001497 | 0.00 | 0.00% | 0.001497 | 0.001497 | 0.001497 | 0.00 |
14 Abr 2024 | 0.001497 | 0.00 | 0.00% | 0.001497 | 0.001497 | 0.001497 | 0.00 |
13 Abr 2024 | 0.001497 | -0.000329 | -18.02% | 0.001337 | 0.001497 | 0.001337 | 185,735.00 |
12 Abr 2024 | 0.001826 | 0.00 | 0.00% | 0.001826 | 0.001826 | 0.001826 | 0.00 |
11 Abr 2024 | 0.001826 | 0.00 | 0.00% | 0.001826 | 0.001826 | 0.001826 | 0.00 |
10 Abr 2024 | 0.001826 | 0.00 | 0.00% | 0.001826 | 0.001826 | 0.001826 | 0.00 |
09 Abr 2024 | 0.001826 | 0.00 | 0.00% | 0.001826 | 0.001826 | 0.001826 | 0.00 |
08 Abr 2024 | 0.001826 | -0.00022 | -10.75% | 0.001826 | 0.001826 | 0.001826 | 1,234.00 |
07 Abr 2024 | 0.002046 | 0.00 | 0.00% | 0.002046 | 0.002046 | 0.002046 | 0.00 |
06 Abr 2024 | 0.002046 | 0.00 | 0.00% | 0.002046 | 0.002046 | 0.002046 | 0.00 |
05 Abr 2024 | 0.002046 | -0.000165 | -7.46% | 0.002046 | 0.002046 | 0.002046 | 19,914.00 |
04 Abr 2024 | 0.002211 | 0.00 | 0.00% | 0.002211 | 0.002211 | 0.002211 | 0.00 |
03 Abr 2024 | 0.002211 | 0.00 | 0.00% | 0.002211 | 0.002211 | 0.002211 | 0.00 |
02 Abr 2024 | 0.002211 | -0.0001 | -4.33% | 0.002211 | 0.002211 | 0.002211 | 82.00 |
01 Abr 2024 | 0.002311 | 0.0001 | 4.52% | 0.002311 | 0.002311 | 0.002311 | 124,823.00 |
31 Mar 2024 | 0.002211 | 0.00 | 0.00% | 0.002211 | 0.002211 | 0.002211 | 0.00 |
30 Mar 2024 | 0.002211 | 0.00 | 0.00% | 0.002211 | 0.002211 | 0.002211 | 0.00 |